Financial News

Adtran Inc (NQ: ADTN )

18.53 USD -0.52 (-2.73%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.30 14.35 13.95 13.95 424,197 -0.30(-2.11%)
May 30, 2018 14.80 14.85 14.15 14.25 499,238 -0.55(-3.72%)
May 29, 2018 14.95 15.05 14.75 14.80 298,498 -0.25(-1.66%)
May 25, 2018 15.05 15.05 15.05 0 +0.40(+2.73%)
May 24, 2018 14.95 14.95 14.60 14.65 315,251 -0.25(-1.68%)
May 23, 2018 15.00 15.00 14.75 14.90 374,401 -0.20(-1.32%)
May 22, 2018 15.35 15.90 15.05 15.10 430,388 -0.35(-2.27%)
May 21, 2018 14.85 15.45 14.85 15.45 594,116 +0.60(+4.04%)
May 18, 2018 14.80 14.90 14.65 14.85 203,489 +0.10(+0.68%)
May 17, 2018 14.75 14.85 14.60 14.75 313,049 +0.05(+0.34%)
May 16, 2018 14.65 14.90 14.55 14.70 319,198 +0.15(+1.03%)
May 15, 2018 14.75 14.75 14.55 14.55 261,015 -0.20(-1.36%)
May 14, 2018 15.20 15.25 14.68 14.75 384,363 -0.40(-2.64%)
May 11, 2018 15.25 15.35 15.10 15.15 208,041 -0.10(-0.66%)
May 10, 2018 15.20 15.40 15.10 15.25 330,748 +0.00(+0.00%)
May 09, 2018 15.30 15.35 15.05 15.25 316,064 -0.05(-0.33%)
May 08, 2018 15.00 15.35 14.85 15.30 310,344 +0.25(+1.66%)
May 07, 2018 14.95 15.55 14.85 15.05 531,355 +0.20(+1.35%)
May 04, 2018 14.75 15.10 14.60 14.85 354,179 +0.10(+0.68%)
May 03, 2018 14.85 14.95 14.57 14.75 435,377 -0.15(-1.01%)
May 02, 2018 14.95 15.15 14.70 14.90 427,808 +0.00(+0.00%)
May 01, 2018 14.55 14.90 14.40 14.90 498,900 +0.25(+1.71%)
Apr 30, 2018 14.50 14.70 14.35 14.65 470,677 +0.15(+1.03%)
Apr 27, 2018 14.65 14.82 14.30 14.50 297,033 -0.10(-0.68%)
Apr 26, 2018 14.70 14.75 14.30 14.60 343,575 -0.10(-0.68%)
Apr 25, 2018 14.75 14.75 14.50 14.70 335,598 +0.00(+0.00%)
Apr 24, 2018 14.50 14.75 14.40 14.70 503,250 +0.25(+1.73%)
Apr 23, 2018 14.75 14.85 14.40 14.45 442,921 -0.25(-1.70%)
Apr 20, 2018 14.75 14.85 14.65 14.70 756,931 -0.12(-0.84%)
Apr 19, 2018 14.70 15.05 14.65 14.82 481,257 -0.12(-0.84%)
Apr 18, 2018 14.80 15.35 14.40 14.95 1,566,570 -1.10(-6.85%)
Apr 17, 2018 15.60 16.25 15.57 16.05 1,006,399 +0.50(+3.22%)
Apr 16, 2018 15.55 15.62 15.30 15.55 351,605 +0.00(+0.00%)
Apr 13, 2018 15.50 15.60 15.35 15.55 201,620 +0.15(+0.97%)
Apr 12, 2018 15.50 15.60 15.40 15.40 365,744 +0.00(+0.00%)
Apr 11, 2018 15.15 15.80 15.15 15.40 350,769 +0.20(+1.32%)
Apr 10, 2018 15.25 15.40 15.05 15.20 531,599 +0.10(+0.66%)
Apr 09, 2018 15.00 15.30 14.90 15.10 270,819 +0.20(+1.34%)
Apr 06, 2018 15.05 15.25 14.80 14.90 521,875 -0.20(-1.32%)
Apr 05, 2018 15.10 15.15 15.00 15.10 284,822 +0.00(+0.00%)
Apr 04, 2018 14.90 15.10 14.80 15.10 352,950 -0.10(-0.66%)
Apr 03, 2018 15.25 15.25 15.05 15.20 362,652 +0.00(+0.00%)
Apr 02, 2018 15.60 15.65 15.05 15.20 410,504 -0.35(-2.25%)
Mar 29, 2018 15.55 15.55 15.55 0 +0.15(+0.97%)
Mar 28, 2018 15.30 15.50 15.15 15.40 662,877 +0.05(+0.33%)
Mar 27, 2018 15.60 15.65 15.22 15.35 290,985 -0.20(-1.29%)
Mar 26, 2018 15.75 15.90 15.25 15.55 429,909 -0.10(-0.64%)
Mar 23, 2018 15.75 15.90 15.45 15.65 600,870 -0.10(-0.63%)
Mar 22, 2018 15.95 16.05 15.55 15.75 606,537 -0.30(-1.87%)
Mar 21, 2018 16.10 16.15 15.82 16.05 359,967 -0.05(-0.31%)
Mar 20, 2018 16.05 16.15 15.90 16.10 284,538 +0.05(+0.31%)
Mar 19, 2018 15.80 16.15 15.65 16.05 541,324 +0.15(+0.94%)
Mar 16, 2018 16.30 16.30 15.80 15.90 927,305 -0.40(-2.45%)
Mar 15, 2018 16.30 16.40 15.90 16.30 333,659 +0.05(+0.31%)
Mar 14, 2018 16.65 16.65 16.25 16.25 585,299 -0.40(-2.40%)
Mar 13, 2018 16.50 16.90 16.45 16.65 848,127 +0.20(+1.22%)
Mar 12, 2018 16.30 16.50 16.30 16.45 438,569 +0.15(+0.92%)
Mar 09, 2018 16.30 16.45 16.12 16.30 460,301 +0.00(+0.00%)
Mar 08, 2018 16.20 16.40 16.15 16.30 325,572 +0.15(+0.93%)
Mar 07, 2018 15.95 16.40 15.85 16.15 488,004 +0.15(+0.94%)
Mar 06, 2018 15.85 16.00 15.75 16.00 532,538 +0.30(+1.91%)
Mar 05, 2018 15.55 15.95 15.55 15.70 446,286 +0.15(+0.96%)
Mar 02, 2018 15.35 15.70 15.30 15.55 483,251 +0.05(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback